Halfords Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 267.50 | 275.50 | 267.50 | 274.50 | 274.50 | 1,745,008 |
| 2026-10-15 | 264.50 | 274.00 | 261.00 | 272.50 | 272.50 | 1,316,785 |
| 2026-10-14 | 261.50 | 263.00 | 259.50 | 262.00 | 262.00 | 1,364,951 |
| 2026-10-13 | 263.50 | 263.50 | 258.00 | 259.50 | 259.50 | 415,733 |
| 2026-10-12 | 260.00 | 263.00 | 257.00 | 259.50 | 259.50 | 382,427 |
| 2026-10-09 | 260.00 | 263.85 | 259.00 | 262.00 | 262.00 | 1,071,309 |
| 2026-10-08 | 260.00 | 260.50 | 255.00 | 258.50 | 258.50 | 498,183 |
| 2026-10-07 | 255.00 | 263.03 | 255.00 | 260.00 | 260.00 | 1,405,701 |
| 2026-10-06 | 257.50 | 264.50 | 253.50 | 258.50 | 258.50 | 965,446 |
| 2026-10-05 | 258.00 | 259.00 | 255.00 | 257.50 | 257.50 | 416,681 |
| 2026-10-02 | 263.50 | 265.00 | 256.00 | 258.00 | 258.00 | 471,308 |
| 2026-10-01 | 261.00 | 268.50 | 261.00 | 263.00 | 263.00 | 608,361 |
| 2026-09-30 | 259.50 | 270.50 | 259.50 | 267.50 | 267.50 | 1,268,466 |
| 2026-09-29 | 255.50 | 261.50 | 255.50 | 261.50 | 261.50 | 770,562 |
| 2026-09-28 | 256.00 | 263.50 | 256.00 | 261.50 | 261.50 | 740,717 |
| 2026-09-25 | 260.00 | 261.50 | 256.00 | 258.50 | 258.50 | 311,324 |
| 2026-09-24 | 255.00 | 259.00 | 255.00 | 257.00 | 257.00 | 410,288 |
| 2026-09-23 | 259.50 | 260.00 | 256.50 | 258.50 | 258.50 | 292,678 |
| 2026-09-22 | 259.00 | 260.00 | 251.00 | 259.50 | 259.50 | 580,266 |
| 2026-09-21 | 252.00 | 257.50 | 249.50 | 256.00 | 256.00 | 560,494 |
| 2026-09-18 | 250.00 | 252.00 | 247.50 | 252.00 | 252.00 | 1,149,680 |
| 2026-09-17 | 249.50 | 253.00 | 247.00 | 251.00 | 251.00 | 605,467 |
| 2026-09-16 | 247.00 | 250.00 | 243.00 | 248.00 | 248.00 | 515,929 |
| 2026-09-15 | 248.00 | 250.00 | 242.50 | 245.50 | 245.50 | 743,027 |
| 2026-09-14 | 252.50 | 252.50 | 244.50 | 244.50 | 244.50 | 1,011,842 |
| 2026-09-11 | 247.50 | 255.50 | 247.00 | 248.50 | 248.50 | 8,643,942 |
| 2026-09-10 | 252.00 | 254.50 | 250.00 | 251.00 | 251.00 | 473,003 |
| 2026-09-09 | 257.00 | 257.00 | 248.50 | 252.50 | 252.50 | 830,108 |
| 2026-09-08 | 258.50 | 260.42 | 250.00 | 251.50 | 251.50 | 527,697 |
| 2026-09-07 | 260.00 | 267.00 | 256.50 | 259.50 | 259.50 | 368,219 |
| 2026-09-04 | 264.50 | 268.50 | 257.00 | 264.00 | 264.00 | 315,132 |
| 2026-09-03 | 268.00 | 268.00 | 256.50 | 261.50 | 261.50 | 500,846 |
| 2026-09-02 | 262.50 | 268.65 | 261.00 | 265.00 | 265.00 | 1,114,352 |
| 2026-09-01 | 269.50 | 271.97 | 260.00 | 268.00 | 268.00 | 1,055,984 |
| 2026-08-28 | 269.00 | 276.10 | 263.50 | 273.50 | 273.50 | 953,697 |
| 2026-08-27 | 266.50 | 274.50 | 263.00 | 267.00 | 267.00 | 4,105,338 |
| 2026-08-26 | 240.00 | 241.50 | 238.50 | 241.00 | 241.00 | 1,153,058 |
| 2026-08-25 | 230.00 | 238.50 | 230.00 | 238.50 | 238.50 | 583,410 |
| 2026-08-24 | 233.00 | 233.50 | 231.00 | 233.00 | 233.00 | 368,978 |
| 2026-08-21 | 233.00 | 236.00 | 232.00 | 232.50 | 232.50 | 6,143,911 |
| 2026-08-20 | 228.50 | 236.00 | 228.50 | 233.50 | 233.50 | 2,012,786 |
| 2026-08-19 | 229.50 | 234.50 | 229.41 | 234.00 | 234.00 | 497,457 |
| 2026-08-18 | 231.50 | 233.50 | 229.97 | 230.50 | 230.50 | 466,236 |
| 2026-08-17 | 238.50 | 238.50 | 230.50 | 231.00 | 231.00 | 1,107,895 |
| 2026-08-14 | 239.00 | 239.00 | 232.00 | 237.50 | 237.50 | 402,305 |
| 2026-08-13 | 236.50 | 238.00 | 233.40 | 233.50 | 233.50 | 622,040 |
| 2026-08-12 | 245.00 | 245.00 | 239.50 | 240.50 | 234.50 | 474,238 |
| 2026-08-11 | 247.50 | 247.50 | 238.00 | 242.50 | 236.45 | 792,484 |
| 2026-08-10 | 247.00 | 250.00 | 242.00 | 242.00 | 235.96 | 1,098,892 |
| 2026-08-07 | 247.00 | 247.00 | 240.50 | 246.00 | 239.86 | 7,145,530 |
| 2026-08-06 | 247.00 | 247.00 | 242.50 | 244.00 | 237.91 | 1,143,480 |
| 2026-08-05 | 238.50 | 246.60 | 238.50 | 245.00 | 238.89 | 2,736,777 |
| 2026-08-04 | 245.00 | 245.00 | 239.78 | 244.00 | 237.91 | 2,773,040 |
| 2026-08-03 | 243.00 | 247.00 | 241.50 | 243.00 | 236.94 | 7,070,660 |
| 2026-07-31 | 245.00 | 248.00 | 241.50 | 243.00 | 236.94 | 919,046 |
| 2026-07-30 | 238.50 | 245.50 | 238.50 | 243.50 | 237.43 | 590,896 |
| 2026-07-29 | 244.00 | 244.00 | 240.00 | 241.00 | 234.99 | 435,475 |
| 2026-07-28 | 238.00 | 244.00 | 236.50 | 241.00 | 234.99 | 580,606 |
| 2026-07-27 | 237.00 | 241.00 | 236.00 | 237.00 | 231.09 | 444,451 |
| 2026-07-24 | 237.50 | 237.50 | 230.50 | 236.00 | 230.11 | 229,454 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0600 GBP |
| 2025-12-11 | 0.0300 GBP |
| 2025-08-07 | 0.0580 GBP |
| 2024-12-12 | 0.0300 GBP |
| 2024-08-08 | 0.0500 GBP |
| 2023-12-14 | 0.0300 GBP |
| 2023-08-10 | 0.0700 GBP |
| 2022-12-15 | 0.0300 GBP |
| 2022-08-11 | 0.0600 GBP |
| 2021-12-09 | 0.0300 GBP |
| 2021-08-12 | 0.0500 GBP |
| 2019-12-05 | 0.0618 GBP |
| 2019-07-25 | 0.1239 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.